コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6407]	26/10/29	4,705	4,815	4,635	4,790	+20.0	+0.42	1,399,500	320,134,742,016
[6407]	26/10/28	4,680	4,810	4,660	4,770	+230.0	+5.07	1,588,300	318,798,036,992
[6407]	26/10/27	4,470	4,585	4,470	4,540	+165.0	+3.77	1,274,800	303,426,240,512
[6407]	26/10/26	4,350	4,560	4,300	4,375	+5.0	+0.11	2,466,200	292,398,628,864
[6407]	26/10/23	4,255	4,380	4,115	4,370	-90.0	-2.02	1,356,200	292,064,460,800
[6407]	26/10/22	4,775	4,795	4,440	4,460	-315.0	-6.60	1,313,400	298,079,518,720
[6407]	26/10/21	4,755	4,890	4,755	4,775	+35.0	+0.74	2,706,100	319,132,205,056
[6407]	26/10/20	4,910	4,940	4,740	4,740	-195.0	-3.95	4,665,200	316,793,028,608
[6407]	26/10/19	4,790	4,935	4,735	4,935	-95.0	-1.89	2,328,000	329,825,648,640
[6407]	26/10/16	5,120	5,140	4,890	5,030	+70.0	+1.41	563,200	336,174,874,624
[6407]	26/10/15	5,340	5,350	4,915	4,960	-580.0	-10.47	841,800	331,496,488,960
[6407]	26/10/14	5,670	5,800	5,470	5,540	-170.0	-2.98	620,900	370,260,213,760
[6407]	26/10/13	5,530	5,780	5,510	5,710	-120.0	-2.06	843,200	381,621,993,472
[6407]	26/10/09	5,440	5,880	5,420	5,830	+200.0	+3.55	1,343,100	389,642,059,776
[6407]	26/10/08	5,680	5,890	5,630	5,630	-300.0	-5.06	1,284,800	376,281,104,384
[6407]	26/10/07	6,070	6,120	5,810	5,930	-90.0	-1.50	532,200	396,331,614,208
[6407]	26/10/06	6,040	6,100	5,890	6,020	-20.0	-0.33	503,200	402,346,770,432
[6407]	26/10/05	5,930	6,080	5,890	6,040	+310.0	+5.41	865,400	403,683,475,456
[6407]	26/10/02	5,740	5,850	5,640	5,730	+90.0	+1.60	676,800	382,964,629,504
[6407]	26/10/01	5,480	5,690	5,430	5,640	+180.0	+3.30	568,200	376,949,473,280
[6407]	26/09/30	5,400	5,500	5,340	5,460	+110.0	+2.06	617,100	364,919,160,832
[6407]	26/09/29	5,180	5,360	5,140	5,350	+160.0	+3.08	602,700	357,567,299,584
[6407]	26/09/28	5,340	5,340	5,170	5,190	-50.0	-0.95	435,300	346,873,724,928
[6407]	26/09/25	5,180	5,270	5,100	5,240	+40.0	+0.77	297,500	350,215,471,104
[6407]	26/09/24	5,160	5,260	5,120	5,200	+100.0	+1.96	535,800	347,542,061,056
[6407]	26/09/18	4,995	5,100	4,990	5,100	+175.0	+3.55	635,700	340,858,568,704
[6407]	26/09/17	5,160	5,190	4,870	4,925	-135.0	-2.67	500,500	329,162,424,320
[6407]	26/09/16	4,950	5,060	4,920	5,060	+85.0	+1.71	394,200	338,185,158,656
[6407]	26/09/15	4,855	5,060	4,785	4,975	+20.0	+0.40	535,600	332,504,170,496
[6407]	26/09/14	4,750	4,955	4,750	4,955	-105.0	-2.08	641,500	331,167,498,240
[6407]	26/09/11	4,990	5,120	4,955	5,060	-130.0	-2.50	395,200	338,185,158,656
[6407]	26/09/10	5,240	5,250	5,080	5,190	-120.0	-2.26	383,400	346,873,724,928
[6407]	26/09/09	5,140	5,350	5,130	5,310	+260.0	+5.15	620,300	354,893,922,304
[6407]	26/09/08	5,420	5,440	5,050	5,050	-470.0	-8.51	407,200	337,516,822,528
[6407]	26/09/07	5,310	5,520	5,300	5,520	+310.0	+5.95	616,100	368,929,275,904
[6407]	26/09/04	5,190	5,250	5,160	5,210	-10.0	-0.19	298,100	348,210,397,184
[6407]	26/09/03	5,190	5,250	5,090	5,220	+100.0	+1.95	508,000	348,878,766,080
[6407]	26/09/02	5,240	5,260	5,100	5,120	-210.0	-3.94	491,900	342,195,273,728
[6407]	26/09/01	5,420	5,450	5,290	5,330	-260.0	-4.65	611,500	356,230,627,328
[6407]	26/08/31	5,380	5,620	5,270	5,590	+110.0	+2.01	747,900	373,607,727,104
[6407]	26/08/28	5,580	5,610	5,430	5,480	-80.0	-1.44	445,600	366,255,865,856
[6407]	26/08/27	5,700	5,720	5,420	5,560	0	+0.00	444,600	371,602,653,184
[6407]	26/08/26	5,550	5,590	5,420	5,560	+10.0	+0.18	283,500	371,602,653,184
[6407]	26/08/25	5,460	5,550	5,340	5,550	+40.0	+0.73	424,100	370,934,317,056
[6407]	26/08/24	5,580	5,630	5,410	5,510	-70.0	-1.25	475,400	368,260,907,008
[6407]	26/08/21	5,510	5,640	5,410	5,580	-90.0	-1.59	648,600	372,939,358,208
[6407]	26/08/20	5,620	5,680	5,530	5,670	+60.0	+1.07	776,100	378,954,514,432
[6407]	26/08/19	5,470	5,690	5,440	5,610	-250.0	-4.27	924,900	374,944,432,128
[6407]	26/08/18	6,160	6,280	5,850	5,860	-360.0	-5.79	861,600	391,653,163,008
[6407]	26/08/17	6,150	6,280	6,060	6,220	+70.0	+1.14	751,500	415,713,787,904
[6407]	26/08/14	6,290	6,470	6,070	6,150	-160.0	-2.54	892,500	411,035,336,704
[6407]	26/08/13	6,460	6,470	6,080	6,310	+140.0	+2.27	1,563,700	421,728,911,360
[6407]	26/08/12	5,950	6,300	5,830	6,170	+140.0	+2.32	1,934,300	412,372,008,960
[6407]	26/08/10	6,430	6,530	6,030	6,030	-300.0	-4.74	1,126,000	403,015,106,560
[6407]	26/08/07	6,560	6,600	6,110	6,330	-170.0	-2.62	798,600	423,065,616,384
[6407]	26/08/06	6,720	6,900	6,350	6,500	-250.0	-3.70	863,100	434,427,592,704
[6407]	26/08/05	6,530	6,800	6,500	6,750	+420.0	+6.64	982,000	451,136,323,584
[6407]	26/08/04	5,940	6,380	5,880	6,330	+460.0	+7.84	989,700	423,065,616,384
[6407]	26/08/03	5,700	5,960	5,690	5,870	-130.0	-2.17	876,600	392,321,531,904
[6407]	26/07/31	6,000	6,240	5,800	6,000	+750.0	+14.29	1,415,400	401,010,065,408
[6407]	26/07/30	5,030	5,420	4,975	5,250	+120.0	+2.34	710,500	350,883,807,232
[6407]	26/07/29	5,560	5,600	4,975	5,130	-430.0	-7.73	1,229,400	342,863,609,856
[6407]	26/07/28	6,140	6,140	5,470	5,560	-780.0	-12.30	1,142,200	371,602,653,184
[6407]	26/07/27	6,310	6,350	6,170	6,340	-30.0	-0.47	735,600	423,733,985,280
[6407]	26/07/24	6,550	6,600	6,290	6,370	-350.0	-5.21	436,100	425,739,026,432
[6407]	26/07/23	6,750	6,880	6,650	6,720	+150.0	+2.28	415,900	449,131,282,432
[6407]	26/07/22	6,770	6,930	6,570	6,570	-30.0	-0.45	696,400	439,106,043,904
[6407]	26/07/21	6,380	6,630	6,140	6,600	+320.0	+5.10	654,400	441,111,085,056
[6407]	26/07/17	6,410	6,420	6,080	6,280	-490	-7.24	809,700	-
[6407]	26/07/16	7,060	7,090	6,730	6,770	-440	-6.10	524,200	-
[6407]	26/07/15	6,830	7,280	6,770	7,210	+480	+7.13	722,300	-
[6407]	26/07/14	6,750	6,750	6,440	6,730	-120	-1.75	581,400	-
[6407]	26/07/13	7,140	7,350	6,780	6,850	-380	-5.26	370,400	-
[6407]	26/07/10	6,960	7,370	6,960	7,230	+370	+5.39	786,600	-
[6407]	26/07/09	6,880	7,010	6,720	6,860	+140	+2.08	455,600	-
[6407]	26/07/08	6,680	6,990	6,640	6,720	-160	-2.33	359,000	-
[6407]	26/07/07	7,330	7,370	6,770	6,880	-600	-8.02	762,500	-
[6407]	26/07/06	7,600	7,660	7,300	7,480	-10	-0.13	837,200	-
[6407]	26/07/03	6,860	7,580	6,850	7,490	+30	+0.40	1,435,900	-
[6407]	26/07/02	7,400	7,670	7,340	7,460	-400	-5.09	726,300	-
[6407]	26/07/01	7,720	7,920	7,640	7,860	+390	+5.22	586,600	-
[6407]	26/06/30	7,590	7,620	7,360	7,470	+20	+0.27	449,800	-
[6407]	26/06/29	7,420	7,530	7,050	7,450	+70	+0.95	500,500	-
[6407]	26/06/26	7,690	7,840	7,210	7,380	-460	-5.87	619,100	-
[6407]	26/06/25	8,050	8,120	7,720	7,840	+390	+5.23	958,000	-
[6407]	26/06/24	7,460	7,660	7,300	7,450	-160	-2.10	562,900	-
[6407]	26/06/23	8,230	8,330	7,600	7,610	-570	-6.97	829,000	-
[6407]	26/06/22	7,870	8,210	7,780	8,180	+420	+5.41	670,900	-
[6407]	26/06/19	8,010	8,130	7,620	7,760	-80	-1.02	1,041,100	-
[6407]	26/06/18	7,730	8,090	7,700	7,840	+390	+5.23	1,038,000	-
[6407]	26/06/17	7,400	7,540	7,290	7,450	-20	-0.27	460,000	-
[6407]	26/06/16	7,470	7,560	7,270	7,470	+80	+1.08	845,300	-
[6407]	26/06/15	7,190	7,450	6,890	7,390	+750	+11.30	1,322,600	-
[6407]	26/06/12	6,540	6,910	6,490	6,640	+490	+7.97	1,169,400	-
[6407]	26/06/11	5,890	6,200	5,760	6,150	-40	-0.65	634,400	-
[6407]	26/06/10	6,080	6,320	5,980	6,190	+90	+1.48	891,700	-
[6407]	26/06/09	6,030	6,160	5,840	6,100	+270	+4.63	929,000	-
[6407]	26/06/08	5,680	5,990	5,680	5,830	-430	-6.87	722,200	-
[6407]	26/06/05	6,300	6,370	6,090	6,260	-40	-0.63	534,600	-
[6407]	26/06/04	6,460	6,540	6,240	6,300	-180	-2.78	550,600	-
[6407]	26/06/03	6,410	6,630	6,290	6,480	+150	+2.37	889,900	-
[6407]	26/06/02	6,320	6,420	6,090	6,330	-390	-5.80	655,200	-
[6407]	26/06/01	6,500	6,910	6,500	6,720	+160	+2.44	579,400	-
[6407]	26/05/29	6,730	6,760	6,490	6,560	-240	-3.53	951,800	-
[6407]	26/05/28	6,460	6,800	6,360	6,800	+70	+1.04	463,000	-
[6407]	26/05/27	6,990	7,100	6,650	6,730	-160	-2.32	432,800	-
[6407]	26/05/26	6,870	6,930	6,660	6,890	0	0.00	889,900	-
[6407]	26/05/25	6,740	7,240	6,740	6,890	+150	+2.23	1,132,100	-
[6407]	26/05/22	6,960	7,340	6,740	6,740	+380	+5.97	1,395,200	-
[6407]	26/05/21	6,020	6,420	5,950	6,360	+440	+7.43	810,100	-
[6407]	26/05/20	6,000	6,100	5,750	5,920	-50	-0.84	1,148,500	-
[6407]	26/05/19	6,030	6,200	5,830	5,970	-260	-4.17	1,125,600	-
[6407]	26/05/18	6,120	6,600	5,930	6,230	-560	-8.25	1,627,400	-
[6407]	26/05/15	7,300	7,470	6,730	6,790	-210	-3.00	1,024,100	-
[6407]	26/05/14	6,970	7,170	6,890	7,000	+130	+1.89	778,800	-
[6407]	26/05/13	6,770	6,960	6,700	6,870	+60	+0.88	574,900	-
[6407]	26/05/12	6,880	7,170	6,760	6,810	+130	+1.95	713,100	-
[6407]	26/05/11	6,770	6,820	6,460	6,680	+30	+0.45	619,700	-
[6407]	26/05/08	6,270	6,650	6,240	6,650	+180	+2.78	572,000	-
[6407]	26/05/07	6,830	6,950	6,470	6,470	+440	+7.30	881,100	-
[6407]	26/05/01	6,040	6,100	5,960	6,030	-10	-0.17	226,900	-
[6407]	26/04/30	5,870	6,110	5,870	6,040	+170	+2.90	768,200	-
[6407]	26/04/28	5,790	5,870	5,750	5,870	+40	+0.69	411,400	-
[6407]	26/04/27	5,500	5,900	5,480	5,830	+310	+5.62	587,000	-
[6407]	26/04/24	5,450	5,580	5,430	5,520	+30	+0.55	267,200	-
[6407]	26/04/23	5,750	5,810	5,450	5,490	-290	-5.02	462,900	-
[6407]	26/04/22	5,710	5,810	5,570	5,780	+150	+2.66	543,300	-
[6407]	26/04/21	5,660	5,690	5,560	5,630	-40	-0.71	355,900	-
[6407]	26/04/20	5,610	5,760	5,560	5,670	+130	+2.35	264,300	-
[6407]	26/04/17	5,670	5,700	5,540	5,540	-220	-3.82	346,000	-
[6407]	26/04/16	5,550	5,790	5,500	5,760	+160	+2.86	534,800	-
[6407]	26/04/15	5,830	5,860	5,580	5,600	-140	-2.44	602,200	-
[6407]	26/04/14	5,750	5,870	5,690	5,740	+90	+1.59	457,300	-
[6407]	26/04/13	5,540	6,010	5,520	5,650	+80	+1.44	1,806,000	-
[6407]	26/04/10	5,420	5,620	5,420	5,570	+450	+8.79	1,148,200	-
[6407]	26/04/09	5,080	5,210	4,975	5,120	+40	+0.79	561,200	-
[6407]	26/04/08	5,200	5,210	5,060	5,080	+180	+3.67	786,100	-
[6407]	26/04/07	4,920	4,960	4,840	4,900	+50	+1.03	298,400	-
[6407]	26/04/06	4,965	5,010	4,850	4,850	-25	-0.51	418,200	-
[6407]	26/04/03	4,800	4,920	4,725	4,875	+255	+5.52	800,700	-
[6407]	26/04/02	4,830	4,890	4,550	4,620	-100	-2.12	763,100	-
[6407]	26/04/01	4,670	4,750	4,550	4,720	+450	+10.54	743,800	-
[6407]	26/03/31	4,110	4,400	4,105	4,270	+5	+0.12	694,700	-
[6407]	26/03/30	4,110	4,310	4,085	4,265	-65	-1.50	602,200	-
[6407]	26/03/27	4,365	4,390	4,230	4,330	-175	-3.88	572,400	-
[6407]	26/03/26	4,685	4,695	4,475	4,505	-180	-3.84	461,600	-
[6407]	26/03/25	4,890	4,890	4,635	4,685	+355	+8.20	737,500	-
[6407]	26/03/24	4,350	4,415	4,195	4,330	+190	+4.59	512,700	-
[6407]	26/03/23	4,195	4,235	4,060	4,140	-365	-8.10	496,200	-
[6407]	26/03/19	4,570	4,570	4,465	4,505	-275	-5.75	507,600	-
[6407]	26/03/18	4,500	4,780	4,470	4,780	+350	+7.90	684,000	-
[6407]	26/03/17	4,515	4,590	4,420	4,430	-15	-0.34	361,200	-
[6407]	26/03/16	4,340	4,475	4,295	4,445	+50	+1.14	432,500	-
[6407]	26/03/13	4,285	4,425	4,275	4,395	-100	-2.22	730,000	-
[6407]	26/03/12	4,460	4,560	4,420	4,495	-105	-2.28	607,100	-
[6407]	26/03/11	4,445	4,650	4,435	4,600	+35	+0.77	1,162,800	-
[6407]	26/03/10	4,555	4,620	4,430	4,565	+180	+4.10	936,200	-
[6407]	26/03/09	4,505	4,545	4,225	4,385	-540	-10.96	1,357,300	-
[6407]	26/03/06	4,830	4,960	4,750	4,925	-75	-1.50	751,600	-
[6407]	26/03/05	5,090	5,220	4,890	5,000	+45	+0.91	757,400	-
[6407]	26/03/04	5,030	5,200	4,845	4,955	-375	-7.04	703,300	-
[6407]	26/03/03	5,630	5,650	5,270	5,330	-300	-5.33	385,900	-
[6407]	26/03/02	5,350	5,630	5,330	5,630	+70	+1.26	336,700	-
[6407]	26/02/27	5,430	5,580	5,370	5,560	-40	-0.71	633,800	-
[6407]	26/02/26	5,620	5,640	5,440	5,600	+140	+2.56	818,700	-
[6407]	26/02/25	5,570	5,670	5,460	5,460	-40	-0.73	506,100	-
[6407]	26/02/24	5,370	5,560	5,340	5,500	+100	+1.85	598,500	-
[6407]	26/02/20	5,220	5,470	5,150	5,400	+190	+3.65	661,700	-
[6407]	26/02/19	5,270	5,490	5,210	5,210	-20	-0.38	785,400	-
[6407]	26/02/18	5,350	5,410	5,230	5,230	-220	-4.04	694,200	-
[6407]	26/02/17	5,500	5,650	5,340	5,450	+250	+4.81	1,008,800	-
[6407]	26/02/16	5,090	5,250	4,910	5,200	+485	+10.29	1,223,800	-
[6407]	26/02/13	4,575	4,715	4,470	4,715	+70	+1.51	455,100	-
[6407]	26/02/12	4,575	4,700	4,530	4,645	+140	+3.11	540,400	-
[6407]	26/02/10	4,440	4,535	4,420	4,505	+80	+1.81	329,900	-
[6407]	26/02/09	4,450	4,495	4,380	4,425	+155	+3.63	360,900	-
[6407]	26/02/06	4,165	4,290	4,125	4,270	+85	+2.03	250,800	-
[6407]	26/02/05	4,255	4,280	4,140	4,185	-115	-2.67	555,600	-
[6407]	26/02/04	4,270	4,305	4,190	4,300	+10	+0.23	425,400	-
[6407]	26/02/03	4,150	4,290	4,120	4,290	+280	+6.98	595,300	-
[6407]	26/02/02	4,050	4,125	3,985	4,010	-100	-2.43	471,700	-
[6407]	26/01/30	4,160	4,185	4,050	4,110	+30	+0.74	415,000	-
[6407]	26/01/29	4,090	4,220	3,975	4,080	-80	-1.92	864,600	-
[6407]	26/01/28	4,235	4,245	4,115	4,160	+55	+1.34	689,400	-
[6407]	26/01/27	3,960	4,110	3,920	4,105	+145	+3.66	541,700	-
[6407]	26/01/26	3,975	4,065	3,940	3,960	-85	-2.10	406,900	-
[6407]	26/01/23	4,010	4,100	3,995	4,045	+45	+1.13	597,800	-
[6407]	26/01/22	3,995	4,095	3,955	4,000	+125	+3.23	414,100	-
[6407]	26/01/21	3,840	3,910	3,820	3,875	-25	-0.64	482,600	-
[6407]	26/01/20	4,025	4,065	3,895	3,900	-185	-4.53	463,500	-
[6407]	26/01/19	4,080	4,095	4,035	4,085	+5	+0.12	391,000	-
[6407]	26/01/16	4,080	4,120	4,015	4,080	+140	+3.55	942,900	-
[6407]	26/01/15	3,750	3,940	3,750	3,940	+190	+5.07	719,100	-
[6407]	26/01/14	3,575	3,750	3,565	3,750	+185	+5.19	795,400	-
[6407]	26/01/13	3,520	3,575	3,460	3,565	+215	+6.42	693,400	-
[6407]	26/01/09	3,425	3,480	3,300	3,350	-40	-1.18	594,200	-
[6407]	26/01/08	3,350	3,480	3,345	3,390	+45	+1.35	667,700	-
[6407]	26/01/07	3,285	3,420	3,280	3,345	+55	+1.67	622,300	-
[6407]	26/01/06	3,260	3,310	3,230	3,290	+115	+3.62	463,300	-
[6407]	26/01/05	3,115	3,205	3,075	3,175	+115	+3.76	476,200	-
[6407]	25/12/30	3,100	3,105	3,050	3,060	-40	-1.29	243,400	-
[6407]	25/12/29	3,125	3,155	3,080	3,100	0	0.00	399,200	-
[6407]	25/12/26	3,165	3,210	3,070	3,100	-50	-1.59	487,100	-
[6407]	25/12/25	3,040	3,230	3,020	3,150	+158	+5.28	819,500	-
[6407]	25/12/24	2,950	3,020	2,950	2,992	+31	+1.05	390,700	-
[6407]	25/12/23	2,912	2,971	2,885	2,961	+33	+1.13	538,200	-
[6407]	25/12/22	2,859	2,951	2,815	2,928	+168	+6.09	682,200	-
[6407]	25/12/19	2,754	2,771	2,716	2,760	+6	+0.22	456,200	-
[6407]	25/12/18	2,715	2,776	2,691	2,754	-11	-0.40	528,700	-
[6407]	25/12/17	2,734	2,790	2,689	2,765	+30	+1.10	378,800	-
[6407]	25/12/16	2,726	2,817	2,692	2,735	-32	-1.16	548,300	-
[6407]	25/12/15	2,761	2,795	2,743	2,767	-20	-0.72	411,000	-
[6407]	25/12/12	2,778	2,807	2,760	2,787	+59	+2.16	541,900	-
[6407]	25/12/11	2,758	2,809	2,728	2,728	-20	-0.73	451,900	-
[6407]	25/12/10	2,668	2,775	2,660	2,748	+96	+3.62	690,400	-
[6407]	25/12/09	2,600	2,662	2,594	2,652	+19	+0.72	314,100	-
[6407]	25/12/08	2,629	2,646	2,611	2,633	+43	+1.66	391,700	-
[6407]	25/12/05	2,570	2,606	2,565	2,590	+7	+0.27	415,000	-
[6407]	25/12/04	2,515	2,603	2,511	2,583	+62	+2.46	679,900	-
[6407]	25/12/03	2,478	2,532	2,469	2,521	+57	+2.31	940,600	-
[6407]	25/12/02	2,504	2,517	2,451	2,464	-59	-2.34	488,900	-
[6407]	25/12/01	2,571	2,602	2,523	2,523	-61	-2.36	469,100	-
[6407]	25/11/28	2,569	2,584	2,527	2,584	+26	+1.02	576,400	-
[6407]	25/11/27	2,565	2,570	2,533	2,558	+24	+0.95	619,500	-
[6407]	25/11/26	2,518	2,550	2,504	2,534	-10	-0.39	618,300	-
[6407]	25/11/25	2,576	2,593	2,520	2,544	+18	+0.71	615,300	-
[6407]	25/11/21	2,488	2,577	2,455	2,526	-52	-2.02	664,400	-
[6407]	25/11/20	2,570	2,609	2,553	2,578	+58	+2.30	490,800	-
[6407]	25/11/19	2,562	2,590	2,491	2,520	-42	-1.64	637,000	-
[6407]	25/11/18	2,593	2,603	2,537	2,562	-90	-3.39	1,023,500	-
[6407]	25/11/17	2,595	2,716	2,568	2,652	-413	-13.47	2,053,700	-
[6407]	25/11/14	2,988	3,105	2,942	3,065	-120	-3.77	873,000	-
[6407]	25/11/13	3,210	3,220	3,165	3,185	-25	-0.78	483,800	-
[6407]	25/11/12	3,215	3,240	3,165	3,210	-35	-1.08	369,300	-
[6407]	25/11/11	3,295	3,295	3,200	3,245	-5	-0.15	226,400	-
[6407]	25/11/10	3,275	3,290	3,215	3,250	+25	+0.78	362,100	-
[6407]	25/11/07	3,240	3,265	3,195	3,225	-90	-2.71	398,700	-
[6407]	25/11/06	3,300	3,325	3,265	3,315	+55	+1.69	244,000	-
[6407]	25/11/05	3,255	3,290	3,125	3,260	-105	-3.12	542,400	-
[6407]	25/11/04	3,350	3,445	3,350	3,365	+50	+1.51	418,200	-
[6407]	25/10/31	3,310	3,330	3,285	3,315	+20	+0.61	267,000	-
[6407]	25/10/30	3,275	3,310	3,245	3,295	+35	+1.07	560,300	-
[6407]	25/10/29	3,250	3,280	3,200	3,260	+80	+2.52	368,000	-
[6407]	25/10/28	3,270	3,295	3,175	3,180	-90	-2.75	326,600	-
[6407]	25/10/27	3,295	3,295	3,210	3,270	+30	+0.93	344,300	-
[6407]	25/10/24	3,240	3,270	3,220	3,240	+55	+1.73	275,300	-
[6407]	25/10/23	3,175	3,220	3,160	3,185	-50	-1.55	278,200	-
[6407]	25/10/22	3,200	3,255	3,175	3,235	+15	+0.47	349,000	-
[6407]	25/10/21	3,265	3,285	3,195	3,220	+15	+0.47	319,300	-
[6407]	25/10/20	3,215	3,245	3,175	3,205	+60	+1.91	281,000	-
[6407]	25/10/17	3,235	3,300	3,135	3,145	-140	-4.26	511,300	-
[6407]	25/10/16	3,220	3,315	3,210	3,285	+105	+3.30	530,400	-
[6407]	25/10/15	3,050	3,185	3,050	3,180	+182	+6.07	396,600	-
[6407]	25/10/14	3,150	3,210	2,998	2,998	-217	-6.75	688,600	-
[6407]	25/10/10	3,295	3,310	3,200	3,215	-110	-3.31	386,300	-
[6407]	25/10/09	3,240	3,355	3,205	3,325	+125	+3.91	600,500	-
[6407]	25/10/08	3,190	3,220	3,160	3,200	+30	+0.95	441,800	-
[6407]	25/10/07	3,130	3,220	3,100	3,170	+40	+1.28	632,200	-
[6407]	25/10/06	3,100	3,175	3,085	3,130	+150	+5.03	993,300	-
[6407]	25/10/03	2,980	2,988	2,923	2,980	-15	-0.50	422,000	-
[6407]	25/10/02	2,752	2,999	2,752	2,995	+323	+12.09	1,167,300	-
[6407]	25/10/01	2,730	2,744	2,655	2,672	-83	-3.01	306,100	-
[6407]	25/09/30	2,724	2,770	2,718	2,755	+41	+1.51	362,600	-
[6407]	25/09/29	2,765	2,783	2,712	2,714	-50	-1.81	310,900	-
[6407]	25/09/26	2,800	2,800	2,717	2,764	-44	-1.57	476,800	-
[6407]	25/09/25	2,750	2,810	2,732	2,808	+42	+1.52	515,600	-
[6407]	25/09/24	2,709	2,771	2,691	2,766	+41	+1.50	491,100	-
[6407]	25/09/22	2,691	2,762	2,687	2,725	+15	+0.55	296,800	-
[6407]	25/09/19	2,794	2,814	2,683	2,710	-48	-1.74	589,200	-
[6407]	25/09/18	2,605	2,777	2,579	2,758	+153	+5.87	771,200	-
[6407]	25/09/17	2,619	2,623	2,573	2,605	-15	-0.57	472,900	-
[6407]	25/09/16	2,580	2,624	2,574	2,620	+67	+2.62	787,100	-
[6407]	25/09/12	2,526	2,600	2,510	2,553	+19	+0.75	570,900	-
[6407]	25/09/11	2,486	2,535	2,486	2,534	+47	+1.89	353,500	-
[6407]	25/09/10	2,467	2,499	2,452	2,487	-5	-0.20	352,700	-
[6407]	25/09/09	2,495	2,535	2,480	2,492	+28	+1.14	406,800	-
[6407]	25/09/08	2,458	2,468	2,424	2,464	+51	+2.11	353,400	-
[6407]	25/09/05	2,420	2,434	2,403	2,413	+10	+0.42	293,000	-